66,819$
-0,52%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,30 | 67,60 | 66,44 | 67,31 | 0,21% | 510.709,00 |
| 24.04.2025 | 66,24 | 67,27 | 65,45 | 67,17 | 1,96% | 695.744,00 |
| 23.04.2025 | 68,54 | 69,00 | 65,43 | 65,88 | -0,23% | 709.091,00 |
| 22.04.2025 | 65,80 | 66,52 | 64,87 | 66,03 | 2,01% | 615.325,00 |
| 21.04.2025 | 67,27 | 67,27 | 63,92 | 64,73 | -5,05% | 348.338,00 |
| 17.04.2025 | 68,24 | 69,82 | 68,06 | 68,17 | -0,20% | 566.517,00 |
| 16.04.2025 | 69,87 | 69,87 | 67,18 | 68,31 | -2,37% | 435.536,00 |
| 15.04.2025 | 70,50 | 71,38 | 69,77 | 69,97 | -0,64% | 354.865,00 |
| 14.04.2025 | 71,14 | 71,87 | 69,14 | 70,42 | -0,13% | 416.976,00 |
| 11.04.2025 | 69,07 | 70,85 | 68,04 | 70,51 | 1,41% | 308.681,00 |
| 10.04.2025 | 70,30 | 70,62 | 67,96 | 69,53 | -3,66% | 593.605,00 |
| 09.04.2025 | 64,83 | 72,95 | 64,55 | 72,17 | 10,03% | 566.409,00 |
| 08.04.2025 | 68,32 | 69,32 | 64,54 | 65,59 | -2,08% | 521.236,00 |
| 07.04.2025 | 66,07 | 70,68 | 64,88 | 66,98 | -1,90% | 787.261,00 |
| 04.04.2025 | 67,00 | 69,00 | 64,78 | 68,28 | -1,98% | 618.420,00 |
| 03.04.2025 | 71,00 | 71,51 | 69,04 | 69,66 | -7,08% | 534.387,00 |
| 02.04.2025 | 71,65 | 75,14 | 71,63 | 74,97 | 2,59% | 431.564,00 |
| 01.04.2025 | 71,52 | 73,10 | 71,25 | 73,08 | 2,21% | 448.141,00 |
| 31.03.2025 | 69,65 | 71,71 | 69,37 | 71,50 | 1,46% | 532.869,00 |
| 28.03.2025 | 71,70 | 72,02 | 69,82 | 70,47 | -2,07% | 280.621,00 |
| 27.03.2025 | 73,12 | 73,26 | 71,70 | 71,96 | -1,42% | 230.804,00 |
| 26.03.2025 | 74,28 | 75,12 | 72,41 | 73,00 | -1,87% | 381.699,00 |
| 25.03.2025 | 74,24 | 75,24 | 73,75 | 74,39 | -0,13% | 567.537,00 |
| 24.03.2025 | 72,27 | 74,63 | 72,27 | 74,49 | 5,21% | 379.691,00 |
| 21.03.2025 | 70,64 | 71,23 | 69,79 | 70,80 | -0,99% | 1.231.407,00 |
| 20.03.2025 | 71,14 | 72,72 | 71,14 | 71,51 | -0,47% | 378.583,00 |
| 19.03.2025 | 69,82 | 72,39 | 69,82 | 71,85 | 2,55% | 345.349,00 |
| 18.03.2025 | 70,04 | 70,56 | 69,59 | 70,06 | -0,81% | 282.280,00 |
| 17.03.2025 | 69,50 | 71,17 | 69,50 | 70,63 | 1,57% | 290.470,00 |
| 14.03.2025 | 68,80 | 69,99 | 68,14 | 69,54 | 1,82% | 296.305,00 |
| 13.03.2025 | 69,04 | 69,62 | 67,69 | 68,30 | -1,06% | 348.133,00 |
| 12.03.2025 | 69,81 | 70,59 | 68,60 | 69,03 | 0,00% | 371.174,00 |
| 11.03.2025 | 69,60 | 70,16 | 68,26 | 69,03 | -0,60% | 476.768,00 |
| 10.03.2025 | 69,25 | 70,44 | 68,73 | 69,45 | -1,49% | 395.972,00 |
| 07.03.2025 | 69,04 | 70,83 | 68,41 | 70,50 | 1,56% | 541.331,00 |
| 06.03.2025 | 69,25 | 70,41 | 68,94 | 69,42 | -0,91% | 446.672,00 |
| 05.03.2025 | 68,16 | 70,43 | 68,14 | 70,06 | 2,94% | 394.545,00 |
| 04.03.2025 | 68,47 | 69,66 | 66,65 | 68,06 | -2,38% | 656.154,00 |
| 03.03.2025 | 72,76 | 73,23 | 69,40 | 69,72 | -3,62% | 282.136,00 |
| 28.02.2025 | 71,47 | 72,40 | 70,88 | 72,34 | 1,25% | 402.727,00 |
| 27.02.2025 | 73,00 | 73,63 | 71,41 | 71,45 | -2,14% | 319.650,00 |
| 26.02.2025 | 73,37 | 74,33 | 72,91 | 73,01 | 0,38% | 402.415,00 |
| 25.02.2025 | 72,33 | 73,63 | 72,09 | 72,73 | 1,73% | 456.051,00 |
| 24.02.2025 | 72,60 | 73,02 | 71,46 | 71,49 | -1,53% | 444.205,00 |
| 21.02.2025 | 75,72 | 75,72 | 72,41 | 72,60 | -3,20% | 361.426,00 |
| 20.02.2025 | 76,68 | 76,92 | 74,77 | 75,00 | -2,45% | 333.054,00 |
| 19.02.2025 | 75,55 | 77,23 | 75,50 | 76,88 | 0,34% | 325.598,00 |
| 18.02.2025 | 77,38 | 77,68 | 76,27 | 76,62 | -1,19% | 356.784,00 |
| 17.02.2025 | 77,60 | 77,60 | 77,52 | 77,54 | 0,24% | - |
| 14.02.2025 | 77,94 | 78,25 | 76,53 | 77,36 | 1,30% | 214.550,00 |
| 13.02.2025 | 78,30 | 78,30 | 76,09 | 76,37 | -1,64% | 226.988,00 |
| 12.02.2025 | 77,15 | 78,38 | 76,76 | 77,64 | -2,03% | 290.721,00 |
| 11.02.2025 | 78,23 | 79,33 | 78,19 | 79,25 | 0,78% | 218.276,00 |
| 10.02.2025 | 79,83 | 80,05 | 78,46 | 78,64 | -0,51% | 365.024,00 |
| 07.02.2025 | 80,80 | 80,83 | 78,72 | 79,04 | -2,29% | 314.908,00 |
| 06.02.2025 | 80,00 | 82,29 | 80,00 | 80,89 | -0,02% | 427.080,00 |
| 05.02.2025 | 79,98 | 84,24 | 77,66 | 80,91 | 8,88% | 647.455,00 |
| 04.02.2025 | 73,95 | 75,29 | 73,95 | 74,31 | 0,49% | 505.214,00 |
| 03.02.2025 | 74,22 | 75,54 | 73,35 | 73,95 | -2,40% | 354.413,00 |
| 31.01.2025 | 77,39 | 77,39 | 75,71 | 75,77 | -2,48% | 321.151,00 |
| 30.01.2025 | 77,21 | 78,54 | 77,01 | 77,70 | 1,44% | 257.190,00 |
| 29.01.2025 | 76,70 | 77,80 | 76,46 | 76,60 | -0,65% | 298.011,00 |
| 28.01.2025 | 77,02 | 77,47 | 76,38 | 77,10 | 0,19% | 253.780,00 |
| 27.01.2025 | 76,74 | 77,75 | 76,00 | 76,95 | -0,06% | 378.494,00 |
| 24.01.2025 | 77,81 | 78,26 | 76,61 | 77,00 | -1,45% | 198.361,00 |
| 23.01.2025 | 77,96 | 78,99 | 77,87 | 78,13 | 0,04% | 218.781,00 |
| 22.01.2025 | 78,16 | 78,57 | 77,18 | 78,10 | -0,29% | 218.533,00 |
| 21.01.2025 | 77,61 | 78,86 | 77,56 | 78,33 | 2,23% | 250.874,00 |
| 17.01.2025 | 76,89 | 77,39 | 76,34 | 76,62 | 1,11% | 321.982,00 |
| 16.01.2025 | 75,86 | 76,29 | 74,87 | 75,78 | 0,15% | 203.689,00 |
| 15.01.2025 | 77,02 | 77,02 | 75,18 | 75,67 | 1,87% | 203.587,00 |
| 14.01.2025 | 73,08 | 74,43 | 72,88 | 74,28 | 2,87% | 309.727,00 |
| 13.01.2025 | 69,70 | 72,23 | 69,70 | 72,21 | 2,05% | 387.365,00 |
| 10.01.2025 | 71,07 | 71,19 | 69,65 | 70,76 | -1,94% | 303.322,00 |
| 08.01.2025 | 70,64 | 72,20 | 69,65 | 72,16 | 2,18% | 417.890,00 |
| 07.01.2025 | 72,28 | 72,42 | 70,23 | 70,62 | -2,27% | 498.062,00 |
| 06.01.2025 | 73,24 | 73,77 | 71,87 | 72,26 | -0,84% | 303.155,00 |
| 03.01.2025 | 72,29 | 72,92 | 70,90 | 72,87 | 1,25% | 319.310,00 |
| 02.01.2025 | 72,03 | 72,61 | 71,13 | 71,97 | 0,98% | 347.463,00 |
| 31.12.2024 | 71,72 | 72,58 | 70,80 | 71,27 | 0,32% | 563.957,00 |
| 30.12.2024 | 71,82 | 71,82 | 69,85 | 71,04 | -1,13% | 614.908,00 |
| 27.12.2024 | 72,39 | 73,09 | 71,19 | 71,85 | -1,75% | 452.237,00 |
| 26.12.2024 | 72,97 | 73,35 | 72,21 | 73,13 | -0,44% | 218.700,00 |
| 24.12.2024 | 73,12 | 73,46 | 72,73 | 73,45 | 1,14% | 183.104,00 |
| 23.12.2024 | 72,72 | 73,01 | 70,63 | 72,62 | -0,30% | 434.457,00 |
| 20.12.2024 | 71,38 | 73,72 | 71,38 | 72,84 | 1,17% | 1.304.507,00 |
| 19.12.2024 | 72,97 | 73,47 | 71,01 | 72,00 | -0,25% | 408.170,00 |
| 18.12.2024 | 76,52 | 76,85 | 71,65 | 72,18 | -4,68% | 516.606,00 |
| 17.12.2024 | 77,71 | 78,22 | 75,31 | 75,72 | -3,57% | 336.587,00 |
| 16.12.2024 | 78,56 | 79,20 | 77,95 | 78,52 | 0,04% | 284.720,00 |
| 13.12.2024 | 78,55 | 79,42 | 77,36 | 78,49 | -0,70% | 221.522,00 |
| 12.12.2024 | 79,64 | 79,93 | 78,67 | 79,04 | -1,01% | 253.955,00 |
| 11.12.2024 | 81,24 | 82,32 | 79,68 | 79,85 | -0,27% | 352.755,00 |
| 10.12.2024 | 80,34 | 80,74 | 78,56 | 80,07 | -0,26% | 423.928,00 |
| 09.12.2024 | 81,38 | 81,38 | 78,90 | 80,28 | -1,35% | 253.941,00 |
| 06.12.2024 | 81,08 | 81,54 | 79,90 | 81,38 | 0,83% | 266.125,00 |
| 05.12.2024 | 82,43 | 82,46 | 80,55 | 80,71 | -2,52% | 221.485,00 |
| 04.12.2024 | 82,41 | 83,06 | 81,83 | 82,80 | -0,02% | 171.196,00 |
| 03.12.2024 | 82,99 | 83,10 | 81,66 | 82,82 | 0,19% | 206.007,00 |
| 02.12.2024 | 83,73 | 84,42 | 81,79 | 82,66 | -1,95% | 353.223,00 |